U.S. markets closed
F S&P 500
5,855.00 -4.75 (-0.08%) F Dow Jones
43,141.00 -2.00 (-0.00%) F Nasdaq
20,408.50 -41.50 (-0.20%) E-mini Russell 2000 Index Futur
2,251.80 +1.80 (+0.08%) Petróleo
74.60 -0.96 (-1.27%) Oro
2,670.00 -6.30 (-0.24%)
Beacon Roofing Supply, Inc. (BECN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN241115C00050000 | 2024-09-27 3:55PM EDT | 50.00 | 38.48 | 40.00 | 44.50 | 0.00 | - | 3 | 3 | 116.89% |
| BECN241115C00060000 | 2024-09-27 3:55PM EDT | 60.00 | 28.68 | 30.00 | 34.50 | 0.00 | - | 3 | 3 | 86.13% |
| BECN241115C00070000 | 2024-04-18 9:35AM EDT | 70.00 | 27.62 | 26.50 | 31.40 | 0.00 | - | 15 | 0 | 163.94% |
| BECN241115C00075000 | 2024-10-02 2:40PM EDT | 75.00 | 12.10 | 15.60 | 19.60 | 0.00 | - | 1 | 1 | 55.42% |
| BECN241115C00080000 | 2024-08-05 12:16PM EDT | 80.00 | 8.00 | 6.00 | 10.60 | 0.00 | - | - | 10 | 0.00% |
| BECN241115C00085000 | 2024-10-11 11:18AM EDT | 85.00 | 9.40 | 8.10 | 11.10 | -3.60 | -27.69% | 14 | 24 | 52.03% |
| BECN241115C00087500 | 2024-09-26 9:30AM EDT | 87.50 | 4.30 | 5.70 | 9.90 | 0.00 | - | - | 3 | 70.09% |
| BECN241115C00090000 | 2024-10-08 9:30AM EDT | 90.00 | 9.20 | 4.10 | 7.70 | 0.00 | - | 1 | 25 | 61.84% |
| BECN241115C00092500 | 2024-10-11 11:46AM EDT | 92.50 | 5.30 | 4.40 | 6.90 | +1.80 | +51.43% | 2 | 157 | 54.04% |
| BECN241115C00095000 | 2024-10-10 11:47AM EDT | 95.00 | 2.35 | 1.55 | 4.00 | 0.00 | - | 18 | 153 | 48.50% |
| BECN241115C00100000 | 2024-10-11 3:09PM EDT | 100.00 | 3.60 | 0.85 | 4.40 | +0.71 | +24.57% | 18 | 214 | 50.61% |
| BECN241115C00105000 | 2024-10-09 2:49PM EDT | 105.00 | 1.61 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 60.54% |
| BECN241115C00110000 | 2024-10-08 1:31PM EDT | 110.00 | 1.50 | 0.00 | 1.35 | 0.00 | - | 2 | 31 | 57.79% |
| BECN241115C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BECN241115C00120000 | 2024-02-28 4:11PM EDT | 120.00 | 1.55 | 2.15 | 4.90 | 0.00 | - | 4 | 3 | 103.69% |
| BECN241115C00125000 | 2024-05-14 9:30AM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| BECN241115C00130000 | 2024-10-11 3:42PM EDT | 130.00 | 0.02 | 0.00 | 0.60 | -0.18 | -90.00% | 4 | 24 | 64.16% |
| BECN241115C00135000 | 2024-10-07 2:00PM EDT | 135.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 8 | 11 | 69.63% |
| BECN241115C00140000 | 2024-08-05 9:30AM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BECN241115C00145000 | 2024-09-30 1:04PM EDT | 145.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 126.03% |
| BECN241115C00150000 | 2024-09-19 12:54PM EDT | 150.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 132.08% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN241115P00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 174.51% |
| BECN241115P00040000 | 2024-03-07 12:22PM EDT | 40.00 | 0.70 | 0.05 | 0.45 | 0.00 | - | 1 | 9 | 142.19% |
| BECN241115P00045000 | 2024-01-25 10:30AM EDT | 45.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 206.35% |
| BECN241115P00060000 | 2024-03-04 4:56PM EDT | 60.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 137.84% |
| BECN241115P00065000 | 2024-05-14 9:30AM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BECN241115P00070000 | 2024-07-03 9:30AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BECN241115P00075000 | 2024-09-11 10:14AM EDT | 75.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 17 | 52 | 82.64% |
| BECN241115P00080000 | 2024-10-11 9:30AM EDT | 80.00 | 1.00 | 0.20 | 2.95 | -1.00 | -50.00% | 1 | 86 | 54.69% |
| BECN241115P00082500 | 2024-10-11 9:30AM EDT | 82.50 | 1.35 | 0.00 | 4.80 | +0.05 | +3.85% | 1 | 29 | 56.93% |
| BECN241115P00085000 | 2024-09-27 3:36PM EDT | 85.00 | 3.10 | 0.00 | 4.60 | 0.00 | - | 2 | 262 | 71.22% |
| BECN241115P00087500 | 2024-10-11 11:58AM EDT | 87.50 | 3.00 | 1.35 | 4.90 | -0.98 | -24.62% | 11 | 24 | 63.86% |
| BECN241115P00090000 | 2024-10-08 3:57PM EDT | 90.00 | 2.95 | 1.60 | 5.90 | 0.00 | - | 8 | 11 | 62.31% |
| BECN241115P00092500 | 2024-10-11 2:12PM EDT | 92.50 | 4.90 | 4.70 | 5.40 | 0.00 | - | 4 | 18 | 45.87% |
| BECN241115P00095000 | 2024-10-10 9:30AM EDT | 95.00 | 9.80 | 4.30 | 8.50 | 0.00 | - | 4 | 42 | 60.86% |
| BECN241115P00100000 | 2024-10-08 3:58PM EDT | 100.00 | 7.70 | 7.50 | 12.00 | 0.00 | - | 5 | 10 | 62.74% |
| BECN241115P00105000 | 2024-07-16 10:27AM EDT | 105.00 | 9.30 | 15.50 | 20.50 | 0.00 | - | 10 | 10 | 85.84% |
© 2024 Yahoo. Todos los derechos reservados.